Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $17.08 as of 4/18/2025 9:00:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 5.00 | 9.60 | 14.50 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 7.50 | 7.00 | 11.90 | % | 0 | 0 | 4.51 | 0.99 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 10.00 | 4.90 | 9.50 | % | 0 | 0 | 3.65 | 0.95 | 0.02 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 12.50 | 2.50 | 7.00 | % | 0 | 0 | 2.67 | 0.86 | 0.04 | -0.02 | 4/17/2025 4:00:03 PM EST | |||
| 15.00 | 0.45 | 4.90 | 2.25 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.72 | 0.06 | -0.03 | 3/31/2025 | 4/17/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.54 | 0.08 | -0.04 | 3/20/2025 | 4/17/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 4.70 | 0.60 | 0.00 | 0.00% | 0 | 3 | 3.02 | 0.36 | 0.07 | -0.03 | 4/2/2025 | 4/17/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.23 | 0.06 | -0.03 | 3/21/2025 | 4/17/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 4.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.13 | 0.04 | -0.02 | 3/25/2025 | 4/17/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 4.00 | % | 0 | 0 | 3.67 | 0.04 | 0.02 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 3.50 | % | 0 | 0 | 3.75 | 0.01 | 0.01 | 0.00 | 4/17/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 3.50 | % | 0 | 0 | 6.34 | -0.01 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.40 | % | 0 | 0 | 2.25 | -0.05 | 0.02 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 1.50 | % | 0 | 0 | 1.98 | -0.14 | 0.04 | -0.02 | 4/17/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 1.33 | -0.28 | 0.06 | -0.03 | 4/17/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 6 | 2.45 | -0.46 | 0.08 | -0.04 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 20.00 | 1.40 | 6.00 | % | 0 | 0 | 2.13 | -0.64 | 0.07 | -0.03 | 4/17/2025 4:00:03 PM EST | |||
| 22.50 | 3.50 | 8.00 | % | 0 | 0 | 2.20 | -0.77 | 0.06 | -0.03 | 4/17/2025 4:00:03 PM EST | |||
| 25.00 | 6.00 | 10.50 | % | 0 | 0 | 2.47 | -0.87 | 0.04 | -0.02 | 4/17/2025 4:00:03 PM EST | |||
| 30.00 | 11.00 | 15.50 | 12.40 | 0.00 | 0.00% | 0 | 1 | 2.90 | -0.96 | 0.02 | -0.01 | 3/27/2025 | 4/17/2025 4:00:03 PM EST |
| 35.00 | 16.00 | 20.50 | % | 0 | 0 | 3.24 | -0.99 | 0.01 | 0.00 | 4/17/2025 4:00:03 PM EST |